시가총액 $3.14T
0.05%
볼륨 24시간 $200.88B
8.42%
BTC % 59.94%
1.73%
ETH % 6.93%
2.02%
코인
31.698
+7
거래소
885
마지막 업데이트
30 초 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-25 2025 | $0.83306 | $0.805163 | $0.867699 | $0.805163 | $55,572,924 | $127,954,664 |
| Apr-24 2025 | $0.803519 | $0.703637 | $0.803519 | $0.742771 | $55,867,573 | $123,417,425 |
| Apr-23 2025 | $0.747458 | $0.724604 | $0.760216 | $0.724604 | $51,566,926 | $114,806,570 |
| Apr-22 2025 | $0.728356 | $0.63305 | $0.728356 | $0.640057 | $39,533,137 | $111,872,595 |
| Apr-21 2025 | $0.642695 | $0.642441 | $0.674414 | $0.659832 | $34,862,249 | $98,715,438 |
| Apr-20 2025 | $0.652426 | $0.6406 | $0.659147 | $0.6406 | $38,550,072 | $100,210,081 |
| Apr-19 2025 | $0.643557 | $0.604122 | $0.643557 | $0.604285 | $21,368,660 | $98,847,765 |
| Apr-18 2025 | $0.600295 | $0.597389 | $0.619854 | $0.608748 | $28,624,437 | $92,202,892 |
| Apr-17 2025 | $0.608981 | $0.563406 | $0.612753 | $0.567548 | $28,095,107 | $93,537,033 |
| Apr-16 2025 | $0.568052 | $0.56077 | $0.583791 | $0.573721 | $32,147,577 | $87,250,621 |
| Apr-15 2025 | $0.577442 | $0.577442 | $0.617346 | $0.595917 | $21,951,491 | $88,692,871 |
| Apr-14 2025 | $0.599438 | $0.585744 | $0.615676 | $0.596431 | $24,740,990 | $92,071,367 |
| Apr-13 2025 | $0.588583 | $0.588032 | $0.641575 | $0.634279 | $21,333,326 | $88,596,221 |
| Apr-12 2025 | $0.630475 | $0.599358 | $0.631875 | $0.608941 | $18,297,318 | $94,901,986 |
| Apr-11 2025 | $0.606381 | $0.591423 | $0.613694 | $0.594981 | $22,253,430 | $91,275,271 |